Marchés français ouverture 6 h 59 min
Dow Jones
40 736,96 -92,63 (-0,23 %) Nasdaq
17 025,88 +141,28 (+0,84 %) Nikkei 225
36 159,16 -56,59 (-0,16 %) EUR/USD
1,1024 +0,0001 (+0,01 %) HANG SENG
17 234,09 +37,13 (+0,22 %) Bitcoin EUR
52 299,43 +526,73 (+1,02 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:620.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913C00620000 | 2024-09-10 3:59PM EDT | 2024-09-13 | 5.22 | 5.00 | 5.40 | +0.62 | +13.48% | 229 | 482 | 94.31% |
| ADBE240920C00620000 | 2024-09-10 3:37PM EDT | 2024-09-20 | 7.24 | 7.15 | 7.85 | +0.74 | +11.38% | 60 | 594 | 59.89% |
| ADBE240927C00620000 | 2024-09-10 9:30AM EDT | 2024-09-27 | 8.80 | 8.30 | 9.95 | +1.07 | +13.84% | 1 | 15 | 50.09% |
| ADBE241004C00620000 | 2024-09-09 11:41AM EDT | 2024-10-04 | 11.50 | 9.75 | 11.90 | +0.90 | +8.49% | 1 | 325 | 47.82% |
| ADBE241011C00620000 | 2024-09-09 1:17PM EDT | 2024-10-11 | 12.60 | 11.15 | 13.70 | 0.00 | - | 2 | 23 | 45.19% |
| ADBE241018C00620000 | 2024-09-10 3:25PM EDT | 2024-10-18 | 13.57 | 11.85 | 13.85 | -0.32 | -2.30% | 11 | 146 | 41.04% |
| ADBE241025C00620000 | 2024-09-09 12:38PM EDT | 2024-10-25 | 15.01 | 14.55 | 16.70 | 0.00 | - | 3 | 3 | 41.69% |
| ADBE241115C00620000 | 2024-09-10 3:33PM EDT | 2024-11-15 | 20.20 | 18.55 | 21.05 | -0.13 | -0.64% | 37 | 76 | 39.28% |
| ADBE241220C00620000 | 2024-09-10 12:32PM EDT | 2024-12-20 | 28.05 | 28.35 | 32.20 | -0.15 | -0.53% | 20 | 302 | 41.43% |
| ADBE250117C00620000 | 2024-09-10 10:26AM EDT | 2025-01-17 | 34.29 | 32.75 | 34.95 | +2.51 | +7.90% | 3 | 831 | 38.73% |
| ADBE250321C00620000 | 2024-09-09 2:16PM EDT | 2025-03-21 | 43.72 | 43.80 | 47.35 | 0.00 | - | 4 | 102 | 39.31% |
| ADBE250417C00620000 | 2024-09-10 2:06PM EDT | 2025-04-17 | 49.05 | 47.50 | 50.65 | -3.05 | -5.85% | 2 | 16 | 38.68% |
| ADBE250620C00620000 | 2024-09-09 1:46PM EDT | 2025-06-20 | 58.23 | 57.40 | 60.80 | 0.00 | - | 5 | 535 | 39.07% |
| ADBE250815C00620000 | 2024-09-04 3:39PM EDT | 2025-08-15 | 67.70 | 63.90 | 68.35 | 0.00 | - | 4 | 19 | 39.12% |
| ADBE260116C00620000 | 2024-09-06 3:47PM EDT | 2026-01-16 | 82.32 | 83.00 | 87.10 | 0.00 | - | 1 | 643 | 39.48% |
| ADBE261218C00620000 | 2024-09-06 10:26AM EDT | 2026-12-18 | 116.03 | 117.60 | 124.05 | 0.00 | - | 1 | 25 | 41.23% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240913P00620000 | 2024-09-06 12:53PM EDT | 2024-09-13 | 65.45 | 47.95 | 51.40 | 0.00 | - | 1 | 2 | 86.87% |
| ADBE240920P00620000 | 2024-08-27 11:13AM EDT | 2024-09-20 | 61.00 | 50.75 | 55.25 | 0.00 | - | 6 | 11 | 59.83% |
| ADBE241018P00620000 | 2024-09-10 12:07PM EDT | 2024-10-18 | 62.00 | 54.85 | 57.60 | -0.20 | -0.32% | 1 | 11 | 38.30% |
| ADBE241115P00620000 | 2024-08-29 12:13PM EDT | 2024-11-15 | 58.55 | 60.40 | 62.60 | 0.00 | - | 4 | 4 | 34.86% |
| ADBE241220P00620000 | 2024-08-28 2:51PM EDT | 2024-12-20 | 77.87 | 66.30 | 69.55 | 0.00 | - | 2 | 3 | 34.39% |
| ADBE250117P00620000 | 2024-09-09 1:53PM EDT | 2025-01-17 | 71.60 | 68.40 | 70.60 | 0.00 | - | 2 | 155 | 31.25% |
| ADBE250620P00620000 | 2024-09-06 3:50PM EDT | 2025-06-20 | 92.65 | 84.60 | 86.60 | 0.00 | - | 3 | 39 | 29.26% |
| ADBE250815P00620000 | 2024-09-04 3:24PM EDT | 2025-08-15 | 89.35 | 88.20 | 91.70 | 0.00 | - | 1 | 2 | 29.08% |
| ADBE260116P00620000 | 2024-05-06 12:17PM EDT | 2026-01-16 | 145.80 | 169.85 | 175.25 | 0.00 | - | 1 | 13 | 54.64% |
| ADBE260618P00620000 | 2024-05-30 9:47AM EDT | 2026-06-18 | 174.42 | 110.00 | 120.00 | 0.00 | - | 2 | 2 | 30.38% |
| ADBE261218P00620000 | 2024-05-20 12:51PM EDT | 2026-12-18 | 163.96 | 134.00 | 144.00 | 0.00 | - | - | 2 | 33.79% |
